Coherent Inc (NQ: COHR )

250.83 USD -2.44 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 57.87 58.30 57.65 58.11 136,035 -0.08(-0.14%)
Mar 30, 2011 58.19 58.31 57.62 58.19 142,477 +0.10(+0.17%)
Mar 29, 2011 57.70 58.25 57.70 58.09 111,443 +0.10(+0.17%)
Mar 28, 2011 58.45 59.19 57.76 57.99 126,861 -0.44(-0.75%)
Mar 25, 2011 56.85 58.79 56.80 58.43 134,528 +1.83(+3.23%)
Mar 24, 2011 56.85 56.85 56.22 56.60 162,453 -0.05(-0.09%)
Mar 23, 2011 57.00 57.00 55.61 56.65 198,915 -0.59(-1.03%)
Mar 22, 2011 57.38 57.88 56.79 57.24 124,998 +0.11(+0.19%)
Mar 21, 2011 56.38 57.17 54.71 57.13 164,365 +2.64(+4.84%)
Mar 18, 2011 53.38 55.11 52.79 54.49 264,054 +1.62(+3.06%)
Mar 17, 2011 53.88 53.88 52.86 52.87 150,325 -0.35(-0.66%)
Mar 16, 2011 51.82 54.10 51.51 53.22 267,897 +1.39(+2.68%)
Mar 15, 2011 55.06 55.32 51.50 51.83 531,255 -5.15(-9.04%)
Mar 14, 2011 57.11 58.25 56.15 56.98 161,756 -1.25(-2.15%)
Mar 11, 2011 57.33 58.51 57.19 58.23 132,543 +0.85(+1.48%)
Mar 10, 2011 59.07 59.27 56.75 57.38 371,475 -2.40(-4.01%)
Mar 09, 2011 60.98 61.00 59.65 59.78 124,138 -1.73(-2.80%)
Mar 08, 2011 61.23 62.00 60.48 61.51 83,942 +0.22(+0.35%)
Mar 07, 2011 62.46 62.84 61.21 61.29 215,552 -1.00(-1.61%)
Mar 04, 2011 62.43 62.55 61.82 62.29 116,309 +0.07(+0.11%)
Mar 03, 2011 60.46 62.33 60.34 62.22 100,995 +2.04(+3.39%)
Mar 02, 2011 60.66 61.22 59.48 60.18 86,384 -0.83(-1.36%)
Mar 01, 2011 61.83 62.22 60.71 61.01 265,891 -0.74(-1.20%)
Feb 28, 2011 61.45 62.36 61.21 61.75 238,770 +0.73(+1.20%)
Feb 25, 2011 59.19 61.08 59.00 61.02 202,409 +1.92(+3.25%)
Feb 24, 2011 58.50 59.37 58.28 59.10 167,581 +0.69(+1.18%)
Feb 23, 2011 58.65 58.81 57.12 58.41 179,083 -0.60(-1.02%)
Feb 22, 2011 59.86 60.44 58.75 59.01 133,967 -2.15(-3.52%)
Feb 18, 2011 61.78 61.95 60.75 61.16 143,316 -0.34(-0.55%)
Feb 17, 2011 60.98 61.99 60.97 61.50 160,400 +0.39(+0.64%)
Feb 16, 2011 60.16 61.47 60.16 61.11 169,839 +0.68(+1.13%)
Feb 15, 2011 61.29 61.29 59.92 60.43 137,863 -0.57(-0.93%)
Feb 14, 2011 59.00 61.61 59.00 61.00 260,101 +1.97(+3.34%)
Feb 11, 2011 57.08 59.04 57.08 59.03 282,755 +1.73(+3.02%)
Feb 10, 2011 58.00 58.00 57.06 57.30 314,521 +1.30(+2.32%)
Feb 09, 2011 56.00 56.33 55.61 56.00 152,014 -0.12(-0.21%)
Feb 08, 2011 55.30 56.25 55.30 56.12 141,370 +0.67(+1.21%)
Feb 07, 2011 54.31 55.60 54.31 55.45 271,305 +1.14(+2.10%)
Feb 04, 2011 54.29 54.85 53.95 54.31 88,768 -0.19(-0.35%)
Feb 03, 2011 53.80 54.99 53.66 54.50 168,713 +0.18(+0.33%)
Feb 02, 2011 53.01 54.65 52.76 54.32 292,321 +0.81(+1.51%)
Feb 01, 2011 52.12 53.98 52.12 53.51 395,979 -0.04(-0.07%)
Jan 31, 2011 52.84 53.75 52.34 53.55 308,942 +0.11(+0.21%)
Jan 28, 2011 52.50 55.82 51.72 53.44 967,179 +6.01(+12.67%)
Jan 27, 2011 45.21 47.76 45.17 47.43 235,187 -0.41(-0.86%)
Jan 26, 2011 46.91 47.91 46.60 47.84 137,806 +0.92(+1.96%)
Jan 25, 2011 47.20 47.30 46.28 46.92 92,476 -0.35(-0.74%)
Jan 24, 2011 46.51 47.69 46.05 47.27 98,941 +0.55(+1.18%)
Jan 21, 2011 48.20 48.47 46.43 46.72 157,484 -1.29(-2.69%)
Jan 20, 2011 48.23 48.41 47.89 48.01 119,518 -0.48(-0.99%)
Jan 19, 2011 48.96 49.05 48.06 48.49 245,490 -0.42(-0.86%)
Jan 18, 2011 48.81 49.16 48.13 48.91 199,528 -0.20(-0.41%)
Jan 14, 2011 48.83 49.19 48.05 49.11 150,309 +0.50(+1.03%)
Jan 13, 2011 48.49 49.14 46.79 48.61 90,023 +0.34(+0.70%)
Jan 12, 2011 48.50 48.66 48.10 48.27 72,615 +0.30(+0.62%)
Jan 11, 2011 48.31 48.76 47.87 47.97 107,220 -0.10(-0.20%)
Jan 10, 2011 47.09 48.33 46.87 48.07 187,201 +0.73(+1.54%)
Jan 07, 2011 47.15 47.65 46.90 47.34 153,064 +0.33(+0.70%)
Jan 06, 2011 46.46 47.10 46.19 47.01 118,260 +0.44(+0.94%)
Jan 05, 2011 45.81 46.60 45.72 46.57 93,308 +0.56(+1.22%)
Jan 04, 2011 46.64 46.79 45.07 46.01 107,751 -0.37(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.